UK markets closed

Aminex PLC (AEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.55000.0000 (0.00%)
At close: 04:21PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.55001.59001.52101.55001.55004,606,121
25 Jul 20241.55001.56501.50701.55001.55003,178,542
24 Jul 20241.55001.58001.50501.55001.55002,466,676
23 Jul 20241.55001.60001.51001.55001.55002,066,032
22 Jul 20241.52501.58501.50001.55001.55004,236,815
19 Jul 20241.50001.60001.45001.56001.56002,539,565
18 Jul 20241.50001.60001.49201.52501.52501,363,368
17 Jul 20241.47501.55001.45601.50001.50006,342,774
16 Jul 20241.52501.60001.45201.49501.49506,674,468
15 Jul 20241.55001.60001.48801.52501.52501,522,613
12 Jul 20241.60001.71001.50001.55001.55003,663,100
11 Jul 20241.42501.70001.40001.60001.60009,411,432
10 Jul 20241.40001.48001.35001.42501.42504,727,815
09 Jul 20241.37501.45001.36001.40001.40003,473,912
08 Jul 20241.40001.43501.33501.37501.37504,470,262
05 Jul 20241.40001.45001.32801.40001.40005,294,701
04 Jul 20241.40001.40001.35101.39501.39501,495,247
03 Jul 20241.37501.48001.35001.40001.40007,741,542
02 Jul 20241.37501.40001.35001.38001.38007,339,247
01 Jul 20241.47501.50001.35201.37001.370010,808,152
28 Jun 20241.67501.70801.40001.49001.490031,949,089
27 Jun 20241.95002.00001.50001.68001.680036,830,849
26 Jun 20241.95002.00001.87201.92501.92508,428,743
25 Jun 20241.80002.04001.70001.95001.950024,508,243
24 Jun 20241.65001.90001.61501.80001.80005,009,595
21 Jun 20241.52501.67801.47001.65001.65009,132,428
20 Jun 20241.52501.55001.44401.52501.52504,727,929
19 Jun 20241.57501.65001.49501.58001.58003,486,462
18 Jun 20241.55001.70001.50001.57501.575010,309,650
17 Jun 20241.65001.70001.50001.55001.55006,540,592
14 Jun 20241.65001.66901.60001.65001.65005,611,970
13 Jun 20241.65001.70001.57501.65001.65009,051,491
12 Jun 20241.65001.70001.60001.65001.65001,260,980
11 Jun 20241.82501.84501.60001.65001.650013,181,053
10 Jun 20241.87501.95001.75001.82501.82502,246,047
07 Jun 20241.87501.95001.80001.87501.87504,163,363
06 Jun 20241.92502.00001.75001.80001.80006,620,646
05 Jun 20241.95002.00001.85001.92501.92507,942,275
04 Jun 20242.00002.05001.85002.04002.04004,295,438
03 Jun 20241.97502.09501.96802.02002.020010,356,231
31 May 20241.95002.05001.85002.00002.00008,394,295
30 May 20241.95002.10001.90002.00002.000019,462,013
29 May 20241.82502.10001.80002.00002.000017,595,799
28 May 20241.70001.90001.65001.80001.800017,775,955
24 May 20241.75002.00001.63601.70001.700043,249,290
23 May 20241.50001.80001.45001.75001.750018,976,929
22 May 20241.52501.63001.45001.58001.58002,799,545
21 May 20241.52501.60001.45001.52501.52506,999,162
20 May 20241.52501.63001.45001.52501.52502,183,092
17 May 20241.57501.60001.45001.60001.60005,357,755
16 May 20241.65001.65001.41501.57501.575010,254,452
15 May 20241.65001.70001.58801.64001.64009,207,580
14 May 20241.52501.70001.45001.61001.610016,099,733
13 May 20241.50001.60001.40001.52501.525017,038,587
10 May 20241.37501.52301.30001.45001.450016,225,343
09 May 20241.42501.45001.26501.35001.35008,461,849
08 May 20241.40001.50001.35001.42501.425020,516,760
07 May 20241.30001.44701.20001.40001.400018,957,307
03 May 20241.22501.34701.20001.28001.28009,189,835
02 May 20241.22501.24501.16101.22501.22503,943,694
01 May 20241.17501.25001.15001.22501.22502,710,154
30 Apr 20241.20001.25001.15001.17501.17508,275,914
29 Apr 20241.17501.32501.15001.20001.200016,334,318
26 Apr 20241.20001.25001.10001.15001.15006,835,671
25 Apr 20241.12501.25001.05001.20001.200010,808,545
24 Apr 20241.12501.20001.05001.12501.12504,930,658
23 Apr 20241.10001.20401.05001.12501.125012,665,334
22 Apr 20241.05001.15001.00001.10001.10005,964,629
19 Apr 20241.10001.10000.98101.07501.07508,552,824
18 Apr 20241.15001.18000.95001.12501.125024,757,846
17 Apr 20240.80001.20000.83801.17501.175056,883,790
16 Apr 20240.80000.80000.75800.80000.80003,889,824
15 Apr 20240.80000.79900.79100.80000.8000286,893
12 Apr 20240.80000.85000.77300.80000.80004,553,163
11 Apr 20240.80000.82000.75000.80000.80002,453,433
10 Apr 20240.80000.83000.77500.80000.80002,950,062
09 Apr 20240.77500.90000.75000.80000.80009,229,098
08 Apr 20240.77500.85000.75000.77500.77503,919,283
05 Apr 20240.77500.80000.75600.77500.77506,454,774
04 Apr 20240.80000.80000.75000.77500.77509,559,702
03 Apr 20240.77500.85000.75100.80000.80005,546,350
02 Apr 20240.85000.90000.74300.78000.780010,626,290
28 Mar 20240.90000.95000.84800.85000.85003,674,301
27 Mar 20240.87500.92500.85300.90000.90002,341,749
26 Mar 20240.85000.95000.82200.87500.87502,652,259
25 Mar 20240.82500.90000.80800.85000.85001,746,517
22 Mar 20240.87500.88000.82200.82500.82501,677,360
21 Mar 20240.90000.89500.82800.87500.87504,352,437
20 Mar 20240.90000.95000.86500.90000.90001,928,839
19 Mar 20240.90000.95000.85000.90000.90003,070,735
18 Mar 20240.90000.95000.88500.90000.90002,772,162
15 Mar 20240.90000.92000.85000.90000.90003,326,068
14 Mar 20240.90000.95000.87100.90000.90001,840,227
13 Mar 20240.90000.94500.87300.90000.90001,877,162
12 Mar 20240.90000.95000.85000.90000.90001,749,190
11 Mar 20240.90000.95000.85000.90000.90001,881,968
08 Mar 20240.85000.94500.82100.90000.90009,552,848
07 Mar 20240.87500.94000.80000.85000.85003,911,060
06 Mar 20240.87500.88000.80000.87500.87503,259,391
05 Mar 20240.90000.96600.85000.85000.85003,969,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...